山口フィナンシャルグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/12/03 | 1,641 | 1,668 | 1,630.5 | 1,655.5 | +14.5 | +0.9% | 889,200 |
| 2024/12/02 | 1,609 | 1,642.5 | 1,591.5 | 1,641 | +51 | +3.2% | 1,068,000 |
| 2024/11/29 | 1,571.5 | 1,601 | 1,567.5 | 1,590 | +19 | +1.2% | 751,600 |
| 2024/11/28 | 1,548.5 | 1,578.5 | 1,548.5 | 1,571 | +14.5 | +0.9% | 345,000 |
| 2024/11/27 | 1,564 | 1,575.5 | 1,549 | 1,556.5 | -19.5 | -1.2% | 624,200 |
| 2024/11/26 | 1,605 | 1,621 | 1,563 | 1,576 | -38 | -2.4% | 679,100 |
| 2024/11/25 | 1,621 | 1,632.5 | 1,610 | 1,614 | -2 | -0.1% | 559,300 |
| 2024/11/22 | 1,588 | 1,620 | 1,587 | 1,616 | +29.5 | +1.9% | 349,100 |
| 2024/11/21 | 1,587 | 1,605 | 1,584 | 1,586.5 | +3.5 | +0.2% | 374,200 |
| 2024/11/20 | 1,615 | 1,621 | 1,578.5 | 1,583 | -49.5 | -3% | 454,300 |
| 2024/11/19 | 1,615 | 1,639.5 | 1,613 | 1,632.5 | +17.5 | +1.1% | 503,000 |
| 2024/11/18 | 1,632 | 1,644 | 1,614 | 1,615 | -8 | -0.5% | 695,100 |
| 2024/11/15 | 1,624.5 | 1,631.5 | 1,600.5 | 1,623 | +10.5 | +0.7% | 813,100 |
| 2024/11/14 | 1,604 | 1,626.5 | 1,592.5 | 1,612.5 | +19 | +1.2% | 586,700 |
| 2024/11/13 | 1,620 | 1,634 | 1,590 | 1,593.5 | +6 | +0.4% | 833,000 |
| 2024/11/12 | 1,601 | 1,626 | 1,579.5 | 1,587.5 | +26.5 | +1.7% | 1,185,600 |
| 2024/11/11 | 1,580.5 | 1,606.5 | 1,545 | 1,561 | -65 | -4% | 994,900 |
| 2024/11/08 | 1,625 | 1,639 | 1,600 | 1,626 | +2.5 | +0.2% | 655,900 |
| 2024/11/07 | 1,646 | 1,660.5 | 1,602 | 1,623.5 | +17.5 | +1.1% | 979,800 |
| 2024/11/06 | 1,543.5 | 1,606 | 1,532 | 1,606 | +78 | +5.1% | 705,700 |
| 2024/11/05 | 1,515 | 1,531.5 | 1,505 | 1,528 | +15.5 | +1% | 434,100 |
| 2024/11/01 | 1,500 | 1,524.5 | 1,496 | 1,512.5 | -0.5 | ±0% | 360,400 |
| 2024/10/31 | 1,524 | 1,534.5 | 1,507 | 1,513 | -5 | -0.3% | 632,200 |
| 2024/10/30 | 1,518.5 | 1,525.5 | 1,509 | 1,518 | -0.5 | ±0% | 995,200 |
| 2024/10/29 | 1,499.5 | 1,521.5 | 1,494.5 | 1,518.5 | +26 | +1.7% | 573,700 |
| 2024/10/28 | 1,480 | 1,513.5 | 1,474.5 | 1,492.5 | -2 | -0.1% | 685,100 |
| 2024/10/25 | 1,493.5 | 1,500 | 1,474.5 | 1,494.5 | -10.5 | -0.7% | 606,400 |
| 2024/10/24 | 1,500 | 1,516 | 1,487 | 1,505 | +5 | +0.3% | 785,200 |
| 2024/10/23 | 1,518.5 | 1,524 | 1,496 | 1,500 | -18.5 | -1.2% | 518,800 |
| 2024/10/22 | 1,535 | 1,546.5 | 1,512.5 | 1,518.5 | -25.5 | -1.7% | 644,600 |
| 2024/10/21 | 1,574 | 1,575 | 1,543 | 1,544 | -33.5 | -2.1% | 500,200 |
| 2024/10/18 | 1,596.5 | 1,600 | 1,569.5 | 1,577.5 | -10.5 | -0.7% | 636,500 |
| 2024/10/17 | 1,587.5 | 1,619.5 | 1,583.5 | 1,588 | +21 | +1.3% | 694,600 |
| 2024/10/16 | 1,555.5 | 1,583 | 1,546 | 1,567 | -11 | -0.7% | 503,700 |
| 2024/10/15 | 1,564 | 1,589.5 | 1,554 | 1,578 | +37.5 | +2.4% | 653,800 |
| 2024/10/11 | 1,545 | 1,561 | 1,538 | 1,540.5 | +8 | +0.5% | 394,200 |
| 2024/10/10 | 1,541 | 1,543.5 | 1,525 | 1,532.5 | +5 | +0.3% | 486,200 |
| 2024/10/09 | 1,547 | 1,559 | 1,518 | 1,527.5 | -3.5 | -0.2% | 528,900 |
| 2024/10/08 | 1,583.5 | 1,583.5 | 1,511.5 | 1,531 | -70.5 | -4.4% | 977,000 |
| 2024/10/07 | 1,585 | 1,612 | 1,569 | 1,601.5 | +51 | +3.3% | 1,251,500 |
| 2024/10/04 | 1,535 | 1,571 | 1,530.5 | 1,550.5 | +35 | +2.3% | 731,900 |
| 2024/10/03 | 1,552.5 | 1,555 | 1,510 | 1,515.5 | -14 | -0.9% | 644,500 |
| 2024/10/02 | 1,538 | 1,563.5 | 1,520 | 1,529.5 | -32 | -2% | 527,700 |
| 2024/10/01 | 1,560 | 1,584 | 1,544.5 | 1,561.5 | +12 | +0.8% | 621,400 |
| 2024/09/30 | 1,531 | 1,568 | 1,519.5 | 1,549.5 | +20.5 | +1.3% | 1,129,400 |
| 2024/09/27 | 1,540.5 | 1,544.5 | 1,518 | 1,529 | -40 | -2.5% | 731,000 |
| 2024/09/26 | 1,535 | 1,569 | 1,515 | 1,569 | +45 | +3% | 1,501,000 |
| 2024/09/25 | 1,576 | 1,576 | 1,520 | 1,524 | -41 | -2.6% | 695,900 |
| 2024/09/24 | 1,583 | 1,585 | 1,564 | 1,565 | -8 | -0.5% | 649,400 |
| 2024/09/20 | 1,606 | 1,609 | 1,572.5 | 1,573 | -8.5 | -0.5% | 913,700 |
1～
50
件表示中 / 3593件
類似銘柄と比較する
現在ご覧いただいている「山口ＦＧ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 山口ＦＧ | 165,500円 | +16.4% | +27.4% | 3.63% | 10.72倍 | 0.55倍 |
|
傘下に山口銀、もみじ銀、北九州銀。証券やリースにも展開し、金融コングロマリット化を標榜 |
| 群馬銀 | 112,000円 | -0.2% | +31.3% | 3.57% | 10.71倍 | 0.75倍 |
|
地銀上位。県内シェアは預金、貸出金とも３５％程度で断トツ。ＮＹなど海外拠点も。国際基準行 |
| セブン銀行 | 33,300円 | +8.7% | -8.3% | 3.30% | 19.98倍 | 1.41倍 |
|
金融機関からのＡＴＭ手数料が柱。セブン‐イレブン店舗中心にＡＴＭ設置。海外展開も |
| ひろぎん | 117,700円 | +12.9% | +47.9% | 3.99% | 10.14倍 | 0.66倍 |
|
地銀上位の広島銀行が中核。預金シェア４割弱、貸出金３割半ば。規制緩和でサービス多様化へ |
| 七十七 | 462,200円 | +0.3% | +16.4% | 3.35% | 9.80倍 | 0.57倍 |
|
仙台拠点で東北最大の地銀。預貸率向上が課題。仙台再開発に照準。横浜銀等とシステム共同化 |
市場注目の銘柄
チャート関連のコラム
